Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 10.06 | 10.20 | 10.04 | 10.20 | 198,437 | +0.10(+1.04%) |
Nov 29, 2018 | 10.08 | 10.12 | 10.05 | 10.09 | 350,307 | -0.02(-0.19%) |
Nov 28, 2018 | 9.928 | 10.16 | 9.928 | 10.11 | 261,821 | +0.20(+2.04%) |
Nov 27, 2018 | 9.909 | 9.961 | 9.889 | 9.909 | 220,167 | -0.03(-0.33%) |
Nov 26, 2018 | 9.909 | 9.973 | 9.883 | 9.941 | 201,497 | +0.07(+0.73%) |
Nov 23, 2018 | 9.856 | 9.902 | 9.830 | 9.869 | 95,470 | -0.01(-0.13%) |
Nov 21, 2018 | 9.883 | 9.883 | 9.883 | 0 | -0.02(-0.25%) | |
Nov 20, 2018 | 9.952 | 9.978 | 9.823 | 9.907 | 437,031 | -0.20(-1.99%) |
Nov 19, 2018 | 10.19 | 10.19 | 10.07 | 10.11 | 193,327 | -0.07(-0.70%) |
Nov 16, 2018 | 10.15 | 10.27 | 10.15 | 10.18 | 148,332 | -0.03(-0.25%) |
Nov 15, 2018 | 10.11 | 10.26 | 10.08 | 10.21 | 207,553 | +0.03(+0.26%) |
Nov 14, 2018 | 10.36 | 10.37 | 10.17 | 10.18 | 175,579 | -0.11(-1.07%) |
Nov 13, 2018 | 10.47 | 10.47 | 10.28 | 10.29 | 176,056 | -0.18(-1.68%) |
Nov 12, 2018 | 10.60 | 10.60 | 10.42 | 10.47 | 119,040 | -0.14(-1.35%) |
Nov 09, 2018 | 10.67 | 10.67 | 10.59 | 10.61 | 115,215 | -0.10(-0.91%) |
Nov 08, 2018 | 10.63 | 10.71 | 10.63 | 10.71 | 107,520 | +0.07(+0.67%) |
Nov 07, 2018 | 10.49 | 10.69 | 10.47 | 10.63 | 471,095 | +0.22(+2.12%) |
Nov 06, 2018 | 10.37 | 10.42 | 10.36 | 10.41 | 169,556 | +0.04(+0.37%) |
Nov 05, 2018 | 10.32 | 10.39 | 10.28 | 10.37 | 220,618 | +0.08(+0.76%) |
Nov 02, 2018 | 10.32 | 10.39 | 10.26 | 10.30 | 240,135 | +0.06(+0.57%) |
Nov 01, 2018 | 10.16 | 10.26 | 10.10 | 10.24 | 211,022 | +0.15(+1.48%) |
Oct 31, 2018 | 10.00 | 10.15 | 10.00 | 10.09 | 278,998 | +0.19(+1.90%) |
Oct 30, 2018 | 9.914 | 9.972 | 9.816 | 9.901 | 353,075 | +0.01(+0.13%) |
Oct 29, 2018 | 10.11 | 10.19 | 9.842 | 9.888 | 282,821 | -0.12(-1.17%) |
Oct 26, 2018 | 10.04 | 10.11 | 9.940 | 10.00 | 228,121 | -0.14(-1.41%) |
Oct 25, 2018 | 10.17 | 10.23 | 10.10 | 10.15 | 370,545 | +0.00(+0.00%) |
Oct 24, 2018 | 10.44 | 10.48 | 10.15 | 10.15 | 330,584 | -0.31(-2.98%) |
Oct 23, 2018 | 10.50 | 10.52 | 10.36 | 10.46 | 213,944 | -0.12(-1.09%) |
Oct 22, 2018 | 10.63 | 10.65 | 10.55 | 10.57 | 136,012 | -0.05(-0.43%) |
Oct 19, 2018 | 10.65 | 10.68 | 10.59 | 10.62 | 154,691 | -0.03(-0.24%) |
Oct 18, 2018 | 10.74 | 10.77 | 10.60 | 10.65 | 153,441 | -0.09(-0.84%) |
Oct 17, 2018 | 10.76 | 10.79 | 10.68 | 10.74 | 167,147 | -0.02(-0.18%) |
Oct 16, 2018 | 10.71 | 10.77 | 10.69 | 10.75 | 246,582 | +0.12(+1.15%) |
Oct 15, 2018 | 10.63 | 10.66 | 10.55 | 10.63 | 195,159 | +0.04(+0.37%) |
Oct 12, 2018 | 10.68 | 10.72 | 10.50 | 10.59 | 193,751 | +0.06(+0.61%) |
Oct 11, 2018 | 10.65 | 10.67 | 10.41 | 10.53 | 512,617 | -0.14(-1.33%) |
Oct 10, 2018 | 10.95 | 10.96 | 10.59 | 10.67 | 485,885 | -0.28(-2.53%) |
Oct 09, 2018 | 10.92 | 11.01 | 10.92 | 10.95 | 288,863 | -0.03(-0.29%) |
Oct 08, 2018 | 11.00 | 11.04 | 10.93 | 10.98 | 249,189 | -0.08(-0.70%) |
Oct 05, 2018 | 11.28 | 11.28 | 10.95 | 11.06 | 305,817 | -0.24(-2.11%) |
Oct 04, 2018 | 11.46 | 11.50 | 11.26 | 11.30 | 246,938 | -0.21(-1.85%) |
Oct 03, 2018 | 11.57 | 11.57 | 11.50 | 11.51 | 138,809 | -0.01(-0.11%) |
Oct 02, 2018 | 11.55 | 11.59 | 11.52 | 11.52 | 109,075 | -0.06(-0.50%) |
Oct 01, 2018 | 11.59 | 11.61 | 11.55 | 11.58 | 146,567 | +0.04(+0.34%) |
Sep 28, 2018 | 11.55 | 11.57 | 11.53 | 11.54 | 136,866 | -0.04(-0.33%) |
Sep 27, 2018 | 11.54 | 11.60 | 11.52 | 11.58 | 178,623 | +0.03(+0.28%) |
Sep 26, 2018 | 11.54 | 11.61 | 11.52 | 11.55 | 245,593 | +0.00(+0.00%) |
Sep 25, 2018 | 11.60 | 11.63 | 11.53 | 11.55 | 283,261 | -0.03(-0.28%) |
Sep 24, 2018 | 11.57 | 11.61 | 11.55 | 11.58 | 157,146 | +0.00(+0.00%) |
Sep 21, 2018 | 11.58 | 11.64 | 11.57 | 11.58 | 203,671 | +0.03(+0.22%) |
Sep 20, 2018 | 11.50 | 11.56 | 11.50 | 11.55 | 214,923 | +0.13(+1.14%) |
Sep 19, 2018 | 11.41 | 11.49 | 11.41 | 11.42 | 171,602 | -0.03(-0.22%) |
Sep 18, 2018 | 11.46 | 11.49 | 11.39 | 11.45 | 158,776 | +0.00(+0.00%) |
Sep 17, 2018 | 11.48 | 11.48 | 11.41 | 11.45 | 135,555 | -0.04(-0.39%) |
Sep 14, 2018 | 11.48 | 11.49 | 11.43 | 11.49 | 93,071 | +0.05(+0.45%) |
Sep 13, 2018 | 11.51 | 11.53 | 11.44 | 11.44 | 99,686 | -0.03(-0.28%) |
Sep 12, 2018 | 11.48 | 11.48 | 11.42 | 11.48 | 120,526 | +0.02(+0.17%) |
Sep 11, 2018 | 11.34 | 11.46 | 11.32 | 11.46 | 123,608 | +0.15(+1.31%) |
Sep 10, 2018 | 11.34 | 11.37 | 11.28 | 11.31 | 166,660 | +0.00(+0.00%) |
Sep 07, 2018 | 11.30 | 11.37 | 11.28 | 11.31 | 210,151 | -0.04(-0.32%) |
Sep 06, 2018 | 11.39 | 11.41 | 11.33 | 11.35 | 101,715 | -0.02(-0.19%) |
Sep 05, 2018 | 11.42 | 11.42 | 11.35 | 11.37 | 133,572 | -0.04(-0.39%) |